Hot Features
プレミアム
Euronext Transatlantic PAB 40 Capped GR (ETPCG)
EU
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23.31 | -0.168161556292 | 13861.67 | 14197.17 | 13826.93 | 0 | 0 | IX |
| 4 | 369.81 | 2.74572986699 | 13468.55 | 14197.17 | 13313.77 | 0 | 0 | IX |
| 12 | 1152.55 | 9.08534811731 | 12685.81 | 14197.17 | 11917.68 | 0 | 0 | IX |
| 26 | 787.52 | 6.03424760399 | 13050.84 | 14197.17 | 11917.68 | 0 | 0 | IX |
| 52 | 2070.43 | 17.59383341 | 11767.93 | 14197.17 | 11443.28 | 0 | 0 | IX |
| 156 | 2198.58 | 18.8885013291 | 11639.78 | 14197.17 | 11443.28 | 0 | 0 | IX |
| 260 | 2198.58 | 18.8885013291 | 11639.78 | 14197.17 | 11443.28 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 13915.41 | -124.57 | -0.89 | 14063.2 | 14064.87 | 13915.41 | 0 |
| 1780590600 | 14039.98 | 57.42 | 0.41 | 13981.25 | 14054.39 | 13955.73 | 0 |
| 1780504200 | 13982.56 | -210.15 | -1.48 | 14174.48 | 14195.95 | 13979.56 | 0 |
| 1780417800 | 14192.71 | 146.05 | 1.04 | 14048.81 | 14197.17 | 14048.81 | 0 |
| 1780331400 | 14046.66 | 113.55 | 0.81 | 13929.77 | 14047.31 | 13914.5 | 0 |
| 1780072200 | 13933.11 | 107.96 | 0.78 | 13861.67 | 13976.08 | 13861.67 | 0 |
| 1779985800 | 13825.15 | 8.64 | 0.06 | 13853.01 | 13887.08 | 13767.27 | 0 |
| 1779899400 | 13816.51 | -31.45 | -0.23 | 13840.58 | 13909.12 | 13799.21 | 0 |
| 1779813000 | 13847.96 | -110.48 | -0.79 | 13959.27 | 13959.27 | 13831.82 | 0 |
| 1779726600 | 13958.44 | 95.16 | 0.69 | 13822.36 | 13964.56 | 13822.36 | 0 |
| 1779467400 | 13863.28 | 110.39 | 0.80 | 13779.46 | 13931.38 | 13779.46 | 0 |
| 1779381000 | 13752.89 | -47.85 | -0.35 | 13820.29 | 13843.01 | 13746.18 | 0 |
| 1779294600 | 13800.74 | 183.98 | 1.35 | 13607.02 | 13825.75 | 13591.33 | 0 |
| 1779208200 | 13616.76 | 68.97 | 0.51 | 13638.4 | 13715.15 | 13599.55 | 0 |
| 1779121800 | 13547.79 | -119.11 | -0.87 | 13604.63 | 13666.53 | 13545.23 | 0 |
| 1778862600 | 13666.9 | -74.63 | -0.54 | 13776.41 | 13776.41 | 13556.29 | 0 |
| 1778776200 | 13741.53 | 229.68 | 1.70 | 13513.36 | 13768.38 | 13513.36 | 0 |
| 1778689800 | 13511.85 | 176.72 | 1.33 | 13389.2 | 13515.39 | 13389.2 | 0 |
| 1778603400 | 13335.13 | -140.92 | -1.05 | 13467.07 | 13467.07 | 13313.77 | 0 |
| 1778517000 | 13476.05 | 22.22 | 0.17 | 13483.35 | 13484.54 | 13415.6 | 0 |
| 1778257800 | 13453.83 | -56.62 | -0.42 | 13468.55 | 13513.86 | 13396.47 | 0 |
| 1778171400 | 13510.45 | 68.88 | 0.51 | 13490.29 | 13545.1 | 13457.79 | 0 |
| 1778085000 | 13441.57 | 299.44 | 2.28 | 13144.49 | 13454.9 | 13144.49 | 0 |
| 1777998600 | 13142.13 | 172.22 | 1.33 | 12995.96 | 13142.74 | 12992.57 | 0 |
| 1777912200 | 12969.91 | -133.12 | -1.02 | 13111.38 | 13111.38 | 12946.09 | 0 |
| 1777566600 | 13103.03 | -67.29 | -0.51 | 13214.33 | 13216.11 | 13027.42 | 0 |
| 1777480200 | 13170.32 | -20.95 | -0.16 | 13233.79 | 13241.32 | 13154.65 | 0 |
| 1777393800 | 13191.27 | 0 | 0.00 | 13191.27 | 13191.27 | 13191.27 | 0 |
| 1777307400 | 13191.27 | -43.5 | -0.33 | 13230.12 | 13275.03 | 13159.68 | 0 |
| 1777048200 | 13234.77 | 37.17 | 0.28 | 13170.47 | 13240.51 | 13116.43 | 0 |
| 1776961800 | 13197.6 | -105.75 | -0.79 | 13331.54 | 13331.54 | 13192.9 | 0 |
| 1776875400 | 13303.35 | 29.1 | 0.22 | 13274.19 | 13313.64 | 13216.45 | 0 |
| 1776789000 | 13274.25 | -27.13 | -0.20 | 13353.74 | 13392.73 | 13271.76 | 0 |
| 1776702600 | 13301.38 | -134.24 | -1.00 | 13445.19 | 13445.19 | 13266.99 | 0 |
| 1776443400 | 13435.62 | 269.01 | 2.04 | 13163.12 | 13438.06 | 13151.17 | 0 |
| 1776357000 | 13166.61 | 57.67 | 0.44 | 13145.02 | 13202.04 | 13106.1 | 0 |
| 1776270600 | 13108.94 | 73.22 | 0.56 | 13059.18 | 13122.77 | 13008.19 | 0 |
| 1776184200 | 13035.72 | 193.76 | 1.51 | 12854.3 | 13036.66 | 12854.3 | 0 |
| 1776097800 | 12841.96 | 89.08 | 0.70 | 12877.5 | 12877.5 | 12739.07 | 0 |
| 1775838600 | 12752.88 | 0 | 0.00 | 12752.88 | 12752.88 | 12752.88 | 0 |
| 1775752200 | 12752.88 | 480.76 | 3.92 | 12771.5 | 12771.5 | 12655.56 | 0 |
| 1775665800 | 12272.12 | 0 | 0.00 | 12272.12 | 12272.12 | 12272.12 | 0 |
| 1775579400 | 12272.12 | -68.74 | -0.56 | 12382.6 | 12439.53 | 12181.06 | 0 |
| 1775147400 | 12340.86 | -56.23 | -0.45 | 12384.24 | 12384.24 | 12131.48 | 0 |
| 1775061000 | 12397.09 | 305 | 2.52 | 12150.94 | 12403.56 | 12150.94 | 0 |
| 1774974600 | 12092.09 | 94.65 | 0.79 | 11963.37 | 12114.19 | 11946.92 | 0 |
| 1774888200 | 11997.44 | 35.08 | 0.29 | 11937.23 | 12040.93 | 11917.68 | 0 |
| 1774632600 | 11962.36 | -212.14 | -1.74 | 12140.27 | 12152.87 | 11961.12 | 0 |
| 1774546200 | 12174.5 | -192.03 | -1.55 | 12341.52 | 12341.52 | 12167.93 | 0 |
| 1774459800 | 12366.53 | 118.78 | 0.97 | 12228.91 | 12404.14 | 12228.91 | 0 |
| 1774373400 | 12247.75 | -11.13 | -0.09 | 12258.41 | 12299.74 | 12146.7 | 0 |
| 1774287000 | 12258.88 | 127.23 | 1.05 | 12096.84 | 12434.56 | 11990.32 | 0 |
| 1774027800 | 12131.65 | -175.95 | -1.43 | 12323.64 | 12402.2 | 12130.94 | 0 |
| 1773941400 | 12307.6 | -257.86 | -2.05 | 12551.45 | 12551.45 | 12290.09 | 0 |
| 1773855000 | 12565.46 | -96.92 | -0.77 | 12651.3 | 12722.18 | 12547.23 | 0 |
| 1773768600 | 12662.38 | 11.54 | 0.09 | 12644.53 | 12748.05 | 12612.79 | 0 |
| 1773682200 | 12650.84 | 51.68 | 0.41 | 12583.59 | 12698.61 | 12517.48 | 0 |
| 1773423000 | 12599.16 | -70.44 | -0.56 | 12685.81 | 12782.63 | 12589.93 | 0 |
| 1773336600 | 12669.6 | -127.93 | -1.00 | 12809.39 | 12809.39 | 12593.75 | 0 |
| 1773250200 | 12797.53 | -49.9 | -0.39 | 12822.78 | 12877.98 | 12748.05 | 0 |
| 1773163800 | 12847.43 | 305.62 | 2.44 | 12596.81 | 12861.6 | 12596.81 | 0 |
| 1773077400 | 12541.81 | -97.73 | -0.77 | 12628.25 | 12628.25 | 12404.52 | 0 |
| 1772818200 | 12639.54 | -118.84 | -0.93 | 12780.2 | 12826.85 | 12528.91 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
